Cognex Cp (NQ: CGNX )

79.37 USD +1.70 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 23.19 23.39 22.42 22.45 1,416,262 -0.92(-3.94%)
Apr 29, 2015 23.81 23.93 23.27 23.36 957,706 -0.54(-2.26%)
Apr 28, 2015 23.49 23.95 23.30 23.91 983,986 +0.39(+1.66%)
Apr 27, 2015 23.80 24.14 23.41 23.51 949,928 -0.24(-0.99%)
Apr 24, 2015 24.25 24.39 23.64 23.75 831,008 -0.39(-1.62%)
Apr 23, 2015 24.20 24.21 23.52 24.14 1,766,916 -1.17(-4.62%)
Apr 22, 2015 25.11 25.39 24.66 25.31 750,274 +0.24(+0.96%)
Apr 21, 2015 25.17 25.17 24.89 25.07 951,406 -0.04(-0.14%)
Apr 20, 2015 25.23 25.45 25.01 25.11 924,638 +0.06(+0.26%)
Apr 17, 2015 25.43 25.45 24.89 25.04 808,756 -0.61(-2.38%)
Apr 16, 2015 25.68 25.84 25.53 25.65 402,434 -0.05(-0.19%)
Apr 15, 2015 25.73 25.92 25.63 25.70 813,262 +0.11(+0.41%)
Apr 14, 2015 25.75 25.84 25.25 25.59 788,362 -0.21(-0.81%)
Apr 13, 2015 25.70 26.24 25.69 25.80 701,276 +0.07(+0.29%)
Apr 10, 2015 25.76 25.85 25.55 25.73 872,166 +0.07(+0.27%)
Apr 09, 2015 25.58 25.73 25.14 25.66 689,372 +0.11(+0.43%)
Apr 08, 2015 25.45 25.57 25.26 25.55 1,000,830 +0.12(+0.49%)
Apr 07, 2015 25.85 25.90 25.37 25.42 965,234 -0.37(-1.42%)
Apr 06, 2015 25.03 25.80 24.96 25.79 1,371,738 +0.55(+2.16%)
Apr 02, 2015 24.44 25.25 25.25 25.25 1,076,000 +0.84(+3.44%)
Apr 01, 2015 24.77 24.77 24.18 24.41 953,146 -0.39(-1.57%)
Mar 31, 2015 24.83 24.83 24.57 24.80 777,282 -0.13(-0.54%)
Mar 30, 2015 24.47 24.98 24.46 24.93 867,328 +0.60(+2.47%)
Mar 27, 2015 23.87 24.42 23.71 24.33 866,572 +0.42(+1.76%)
Mar 26, 2015 23.73 24.01 23.50 23.91 687,806 +0.00(+0.00%)
Mar 25, 2015 24.98 24.98 23.90 23.91 966,862 -0.68(-2.77%)
Mar 24, 2015 24.30 24.62 24.24 24.59 1,303,944 +0.31(+1.28%)
Mar 23, 2015 24.93 24.93 24.17 24.28 1,982,312 -0.57(-2.31%)
Mar 20, 2015 25.00 25.00 24.83 24.86 2,139,004 +0.04(+0.16%)
Mar 19, 2015 24.58 24.90 24.40 24.82 999,268 +0.25(+1.02%)
Mar 18, 2015 24.45 24.74 24.17 24.57 1,559,980 +0.09(+0.35%)
Mar 17, 2015 24.80 24.84 24.21 24.48 1,126,774 -0.32(-1.29%)
Mar 16, 2015 24.38 24.86 24.38 24.80 1,075,080 +0.50(+2.06%)
Mar 13, 2015 24.24 24.39 23.98 24.30 997,632 +0.09(+0.39%)
Mar 12, 2015 23.82 24.23 23.64 24.20 1,326,738 +0.48(+2.02%)
Mar 11, 2015 23.14 23.73 23.08 23.73 1,198,924 +0.60(+2.62%)
Mar 10, 2015 22.95 23.31 22.84 23.12 830,342 -0.15(-0.67%)
Mar 09, 2015 23.20 23.45 22.88 23.27 784,578 +0.20(+0.84%)
Mar 06, 2015 23.50 23.61 23.03 23.08 884,036 -0.53(-2.24%)
Mar 05, 2015 23.17 23.64 22.95 23.61 1,227,682 +0.55(+2.39%)
Mar 04, 2015 23.04 23.20 22.81 23.06 1,004,898 -0.15(-0.65%)
Mar 03, 2015 23.30 23.61 23.19 23.21 1,262,940 -0.30(-1.28%)
Mar 02, 2015 22.41 23.56 22.40 23.51 2,319,918 +1.17(+5.21%)
Feb 27, 2015 22.01 22.43 22.00 22.34 1,434,496 +0.32(+1.48%)
Feb 26, 2015 21.88 22.16 21.68 22.02 1,000,572 +0.21(+0.96%)
Feb 25, 2015 21.25 21.85 21.01 21.81 1,492,528 +0.57(+2.68%)
Feb 24, 2015 21.07 21.26 20.97 21.24 722,540 +0.16(+0.78%)
Feb 23, 2015 21.24 21.24 20.89 21.08 831,958 -0.23(-1.10%)
Feb 20, 2015 20.84 21.37 20.70 21.31 1,096,338 +0.48(+2.28%)
Feb 19, 2015 20.67 21.07 20.67 20.83 771,156 +0.06(+0.31%)
Feb 18, 2015 20.62 20.84 20.45 20.77 944,358 +0.14(+0.70%)
Feb 17, 2015 20.57 20.94 20.50 20.62 1,740,828 -0.29(-1.36%)
Feb 13, 2015 20.49 20.91 20.91 20.91 4,152,000 +0.48(+2.32%)
Feb 12, 2015 19.51 20.50 19.29 20.43 2,650,442 +1.14(+5.88%)
Feb 11, 2015 19.50 19.71 19.23 19.30 1,162,036 -0.25(-1.25%)
Feb 10, 2015 19.30 19.66 19.24 19.55 1,971,092 +0.37(+1.93%)
Feb 09, 2015 19.02 19.38 18.94 19.17 1,513,052 -0.08(-0.42%)
Feb 06, 2015 19.30 19.48 19.08 19.25 827,484 -0.04(-0.23%)
Feb 05, 2015 19.16 19.33 19.11 19.30 751,774 +0.15(+0.78%)
Feb 04, 2015 18.93 19.30 18.74 19.15 811,586 +0.08(+0.42%)
Feb 03, 2015 18.64 19.08 18.57 19.07 766,198 +0.49(+2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.